Cohort PLC (CHRT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 769.36 | 772.00 | 732.00 | 740.00 | 740.00 | 163,669 |
| 18 Apr 2024 | 744.00 | 774.00 | 744.00 | 762.00 | 762.00 | 45,354 |
| 17 Apr 2024 | 750.00 | 770.00 | 732.00 | 766.00 | 766.00 | 71,721 |
| 16 Apr 2024 | 740.00 | 750.00 | 732.00 | 748.00 | 748.00 | 32,440 |
| 15 Apr 2024 | 740.00 | 768.00 | 735.00 | 742.00 | 742.00 | 79,152 |
| 12 Apr 2024 | 730.00 | 758.00 | 720.00 | 740.00 | 740.00 | 116,251 |
| 11 Apr 2024 | 738.00 | 738.00 | 710.00 | 726.00 | 726.00 | 24,270 |
| 10 Apr 2024 | 714.00 | 732.00 | 708.00 | 728.00 | 728.00 | 83,171 |
| 09 Apr 2024 | 730.00 | 736.00 | 714.00 | 718.00 | 718.00 | 74,178 |
| 08 Apr 2024 | 716.00 | 748.00 | 714.16 | 722.00 | 722.00 | 332,675 |
| 05 Apr 2024 | 720.00 | 730.00 | 710.00 | 718.00 | 718.00 | 102,641 |
| 04 Apr 2024 | 726.00 | 740.00 | 715.91 | 724.00 | 724.00 | 165,979 |
| 03 Apr 2024 | 700.00 | 734.00 | 693.92 | 734.00 | 734.00 | 72,542 |
| 02 Apr 2024 | 666.00 | 718.00 | 651.43 | 714.00 | 714.00 | 496,645 |
| 28 Mar 2024 | 682.00 | 692.00 | 652.00 | 670.00 | 670.00 | 237,877 |
| 27 Mar 2024 | 644.00 | 690.00 | 642.00 | 686.00 | 686.00 | 748,861 |
| 26 Mar 2024 | 620.00 | 650.00 | 600.00 | 640.00 | 640.00 | 659,875 |
| 25 Mar 2024 | 600.00 | 600.00 | 572.00 | 594.00 | 594.00 | 63,147 |
| 22 Mar 2024 | 608.00 | 608.00 | 570.00 | 570.00 | 570.00 | 69,131 |
| 21 Mar 2024 | 592.00 | 608.00 | 576.72 | 578.00 | 578.00 | 49,398 |
| 20 Mar 2024 | 600.00 | 600.00 | 592.00 | 598.00 | 598.00 | 111,954 |
| 19 Mar 2024 | 594.00 | 602.00 | 582.00 | 598.00 | 598.00 | 111,834 |
| 18 Mar 2024 | 580.00 | 600.00 | 570.00 | 590.00 | 590.00 | 32,777 |
| 15 Mar 2024 | 586.00 | 598.00 | 576.00 | 590.00 | 590.00 | 220,013 |
| 14 Mar 2024 | 580.00 | 600.00 | 574.50 | 586.00 | 586.00 | 43,096 |
| 13 Mar 2024 | 568.00 | 598.00 | 567.34 | 582.00 | 582.00 | 406,398 |
| 12 Mar 2024 | 582.00 | 596.00 | 566.00 | 570.00 | 570.00 | 42,449 |
| 11 Mar 2024 | 580.00 | 594.00 | 564.00 | 570.00 | 570.00 | 105,089 |
| 08 Mar 2024 | 560.00 | 588.00 | 553.38 | 572.00 | 572.00 | 82,004 |
| 07 Mar 2024 | 542.00 | 558.00 | 532.00 | 554.00 | 554.00 | 42,279 |
| 06 Mar 2024 | 532.00 | 543.80 | 530.40 | 542.00 | 542.00 | 16,748 |
| 05 Mar 2024 | 542.00 | 542.00 | 530.00 | 540.00 | 540.00 | 42,103 |
| 04 Mar 2024 | 534.00 | 550.00 | 528.00 | 540.00 | 540.00 | 37,173 |
| 01 Mar 2024 | 542.00 | 548.00 | 522.00 | 530.00 | 530.00 | 57,991 |
| 29 Feb 2024 | 538.00 | 548.00 | 533.27 | 538.00 | 538.00 | 14,254 |
| 28 Feb 2024 | 540.00 | 543.07 | 533.30 | 540.00 | 540.00 | 31,907 |
| 27 Feb 2024 | 538.00 | 550.00 | 537.56 | 546.00 | 546.00 | 21,474 |
| 26 Feb 2024 | 550.00 | 550.00 | 520.00 | 536.00 | 536.00 | 109,801 |
| 23 Feb 2024 | 548.00 | 558.00 | 532.52 | 544.00 | 544.00 | 19,570 |
| 22 Feb 2024 | 558.00 | 558.00 | 532.00 | 544.00 | 544.00 | 255,353 |
| 21 Feb 2024 | 540.00 | 557.60 | 530.00 | 546.00 | 546.00 | 22,029 |
| 20 Feb 2024 | 546.00 | 558.00 | 542.00 | 550.00 | 550.00 | 30,887 |
| 19 Feb 2024 | 560.00 | 570.00 | 542.83 | 560.00 | 560.00 | 24,994 |
| 16 Feb 2024 | 564.00 | 568.00 | 538.00 | 538.00 | 538.00 | 27,008 |
| 15 Feb 2024 | 556.00 | 569.20 | 554.00 | 564.00 | 564.00 | 42,448 |
| 14 Feb 2024 | 560.00 | 578.00 | 550.00 | 562.00 | 562.00 | 33,634 |
| 13 Feb 2024 | 566.00 | 574.00 | 553.58 | 568.00 | 568.00 | 65,876 |
| 12 Feb 2024 | 574.00 | 576.37 | 557.96 | 572.00 | 572.00 | 11,048 |
| 09 Feb 2024 | 580.00 | 580.00 | 565.68 | 576.00 | 576.00 | 23,959 |
| 08 Feb 2024 | 574.00 | 600.00 | 556.82 | 570.00 | 570.00 | 87,048 |
| 07 Feb 2024 | 592.00 | 601.24 | 580.00 | 590.00 | 590.00 | 43,181 |
| 06 Feb 2024 | 582.00 | 605.12 | 582.00 | 604.00 | 604.00 | 20,155 |
| 05 Feb 2024 | 604.00 | 610.00 | 582.00 | 590.00 | 590.00 | 93,010 |
| 02 Feb 2024 | 602.00 | 604.00 | 584.00 | 604.00 | 604.00 | 58,143 |
| 01 Feb 2024 | 596.00 | 604.00 | 582.00 | 592.00 | 592.00 | 52,805 |
| 31 Jan 2024 | 578.00 | 600.00 | 571.28 | 598.00 | 598.00 | 168,491 |
| 30 Jan 2024 | 570.00 | 584.00 | 558.50 | 574.00 | 574.00 | 92,864 |
| 29 Jan 2024 | 560.00 | 576.00 | 544.16 | 576.00 | 576.00 | 148,635 |
| 26 Jan 2024 | 550.00 | 558.00 | 532.00 | 550.00 | 550.00 | 71,498 |
| 25 Jan 2024 | 544.00 | 553.80 | 532.00 | 546.00 | 546.00 | 19,889 |
| 24 Jan 2024 | 556.00 | 556.00 | 546.65 | 552.00 | 552.00 | 38,449 |
| 23 Jan 2024 | 556.00 | 556.00 | 543.92 | 556.00 | 556.00 | 30,624 |
| 22 Jan 2024 | 556.00 | 560.00 | 538.00 | 556.00 | 556.00 | 70,873 |
| 19 Jan 2024 | 550.00 | 554.08 | 544.04 | 550.00 | 550.00 | 39,317 |
| 18 Jan 2024 | 540.00 | 550.55 | 538.16 | 540.00 | 540.00 | 75,891 |
| 17 Jan 2024 | 550.00 | 553.00 | 532.00 | 548.00 | 548.00 | 25,648 |
| 16 Jan 2024 | 550.00 | 550.00 | 530.00 | 544.00 | 544.00 | 51,933 |
| 15 Jan 2024 | 547.84 | 559.00 | 532.00 | 544.00 | 544.00 | 39,047 |
| 12 Jan 2024 | 546.00 | 566.00 | 532.00 | 550.00 | 550.00 | 160,758 |
| 11 Jan 2024 | 560.00 | 564.00 | 540.00 | 550.00 | 550.00 | 139,880 |
| 10 Jan 2024 | 560.00 | 560.00 | 540.00 | 544.00 | 544.00 | 26,144 |
| 09 Jan 2024 | 560.00 | 554.45 | 544.00 | 550.00 | 550.00 | 22,853 |
| 08 Jan 2024 | 560.00 | 568.00 | 542.00 | 544.00 | 544.00 | 14,838 |
| 05 Jan 2024 | 556.00 | 560.00 | 532.00 | 552.00 | 552.00 | 31,253 |
| 04 Jan 2024 | 560.00 | 560.00 | 534.00 | 556.00 | 556.00 | 60,270 |
| 04 Jan 2024 | 4.7 Dividend | |||||
| 03 Jan 2024 | 560.00 | 566.00 | 540.00 | 560.00 | 555.30 | 37,330 |
| 02 Jan 2024 | 564.00 | 566.00 | 542.00 | 556.00 | 551.33 | 38,367 |
| 29 Dec 2023 | 556.00 | 566.00 | 542.00 | 556.00 | 551.33 | 5,322 |
| 28 Dec 2023 | 542.00 | 558.00 | 542.00 | 556.00 | 551.33 | 27,155 |
| 27 Dec 2023 | 556.00 | 556.00 | 545.08 | 556.00 | 551.33 | 8,831 |
| 22 Dec 2023 | 556.00 | 568.00 | 542.00 | 556.00 | 551.33 | 24,812 |
| 21 Dec 2023 | 560.00 | 566.00 | 542.00 | 556.00 | 551.33 | 48,988 |
| 20 Dec 2023 | 560.00 | 568.00 | 550.00 | 558.00 | 553.32 | 234,521 |
| 19 Dec 2023 | 550.00 | 560.00 | 546.00 | 560.00 | 555.30 | 85,310 |
| 18 Dec 2023 | 540.00 | 552.00 | 522.00 | 552.00 | 547.37 | 303,818 |
| 15 Dec 2023 | 540.00 | 546.00 | 532.00 | 536.00 | 531.50 | 55,245 |
| 14 Dec 2023 | 540.00 | 546.00 | 530.98 | 540.00 | 535.47 | 110,828 |
| 13 Dec 2023 | 540.00 | 540.00 | 521.82 | 540.00 | 535.47 | 74,829 |
| 12 Dec 2023 | 530.00 | 540.69 | 523.25 | 534.00 | 529.52 | 72,527 |
| 11 Dec 2023 | 526.00 | 530.00 | 502.00 | 530.00 | 525.55 | 67,287 |
| 08 Dec 2023 | 524.00 | 528.00 | 520.00 | 522.00 | 517.62 | 15,271 |
| 07 Dec 2023 | 520.00 | 530.00 | 504.00 | 528.00 | 523.57 | 73,662 |
| 06 Dec 2023 | 518.00 | 520.00 | 504.00 | 516.00 | 511.67 | 34,006 |
| 05 Dec 2023 | 518.00 | 518.75 | 510.16 | 518.00 | 513.65 | 33,419 |
| 04 Dec 2023 | 516.00 | 520.00 | 508.00 | 510.00 | 505.72 | 32,216 |
| 01 Dec 2023 | 510.00 | 519.80 | 507.12 | 514.00 | 509.69 | 50,583 |
| 30 Nov 2023 | 510.00 | 512.00 | 496.00 | 510.00 | 505.72 | 43,584 |
| 29 Nov 2023 | 500.00 | 500.00 | 488.03 | 497.00 | 492.83 | 147,975 |
| 28 Nov 2023 | 499.00 | 500.00 | 480.00 | 495.50 | 491.34 | 3,742 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.